29.66
-0.64(-2.11%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 30.09 | 30.3 | 30.3 | 30.95 | 27.88 | 44.62M |
September 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.77 | 15.22M |
September 25, 2025 | 24.4 | 25.58 | 25.58 | 25.58 | 24.3 | 10M |
September 24, 2025 | 21.22 | 23.25 | 23.25 | 23.25 | 21.07 | 14.1M |
September 23, 2025 | 21.11 | 21.14 | 21.14 | 21.27 | 20.83 | 3.15M |
September 22, 2025 | 21.27 | 21.11 | 21.11 | 21.5 | 21.06 | 2.28M |
September 19, 2025 | 21.01 | 21.24 | 21.24 | 21.29 | 20.98 | 2.17M |
September 18, 2025 | 21.35 | 21.07 | 21.07 | 21.44 | 20.99 | 3.95M |
September 17, 2025 | 21.21 | 21.34 | 21.34 | 21.4 | 21.11 | 2.85M |
September 16, 2025 | 21.3 | 21.23 | 21.23 | 21.39 | 21.21 | 1.97M |
September 15, 2025 | 21.48 | 21.29 | 21.29 | 21.48 | 21.26 | 3.1M |
September 12, 2025 | 22.4 | 22.07 | 22.07 | 22.54 | 22.06 | 3.62M |
September 11, 2025 | 22.02 | 22.4 | 22.4 | 22.43 | 21.88 | 4.13M |
September 10, 2025 | 22.21 | 22 | 22 | 22.29 | 21.99 | 2.56M |
September 09, 2025 | 22.3 | 22.18 | 22.18 | 22.5 | 22.06 | 2.84M |
September 08, 2025 | 21.91 | 22.3 | 22.3 | 22.47 | 21.87 | 5.32M |
September 05, 2025 | 21.61 | 21.9 | 21.9 | 21.92 | 21.46 | 3.91M |
September 04, 2025 | 21.51 | 21.57 | 21.57 | 21.69 | 21.42 | 4M |
September 03, 2025 | 21.77 | 21.59 | 21.59 | 21.82 | 21.37 | 3.39M |
September 02, 2025 | 21.78 | 21.7 | 21.7 | 22 | 21.61 | 3.76M |
September 01, 2025 | 21.56 | 21.88 | 21.88 | 21.88 | 21.36 | 5.57M |
August 29, 2025 | 21.38 | 21.36 | 21.36 | 21.65 | 21.28 | 4.66M |
August 28, 2025 | 21.42 | 21.35 | 21.35 | 21.56 | 21.14 | 4.05M |
August 27, 2025 | 21.49 | 21.42 | 21.42 | 21.77 | 21.4 | 5.15M |
August 26, 2025 | 22.04 | 21.46 | 21.46 | 22.15 | 21.46 | 10.23M |
August 25, 2025 | 22.09 | 22.03 | 22.03 | 22.16 | 21.8 | 4.03M |
August 22, 2025 | 21.95 | 22.1 | 22.1 | 22.1 | 21.76 | 3.25M |
August 21, 2025 | 21.83 | 21.95 | 21.95 | 22.02 | 21.71 | 2.9M |
August 20, 2025 | 21.45 | 21.83 | 21.83 | 21.85 | 21.42 | 3.38M |
August 19, 2025 | 21.61 | 21.54 | 21.54 | 21.63 | 21.4 | 2.05M |
August 18, 2025 | 21.45 | 21.5 | 21.5 | 21.65 | 21.42 | 2.87M |
August 15, 2025 | 21.21 | 21.4 | 21.4 | 21.48 | 21.09 | 2.39M |
August 14, 2025 | 21.44 | 21.27 | 21.27 | 21.58 | 21.26 | 2.76M |
August 13, 2025 | 21.53 | 21.42 | 21.42 | 21.55 | 21.39 | 2.27M |
August 12, 2025 | 21.4 | 21.46 | 21.46 | 21.57 | 21.34 | 2.41M |
August 11, 2025 | 21.41 | 21.42 | 21.42 | 21.5 | 21.29 | 2.1M |
August 08, 2025 | 21.58 | 21.43 | 21.43 | 21.58 | 21.38 | 1.95M |
August 07, 2025 | 21.51 | 21.54 | 21.54 | 21.6 | 21.38 | 1.97M |
August 06, 2025 | 21.43 | 21.51 | 21.51 | 21.55 | 21.31 | 2.28M |
August 05, 2025 | 21.41 | 21.38 | 21.38 | 21.44 | 21.28 | 2.11M |
August 04, 2025 | 21.32 | 21.38 | 21.38 | 21.48 | 21.23 | 2.7M |
August 01, 2025 | 21.25 | 21.34 | 21.34 | 21.47 | 21.18 | 2.22M |
July 31, 2025 | 21.71 | 21.26 | 21.26 | 21.86 | 21.23 | 4.49M |
July 30, 2025 | 22.08 | 21.87 | 21.87 | 22.18 | 21.72 | 3.7M |
July 29, 2025 | 22.18 | 22.03 | 22.03 | 22.27 | 21.94 | 2.72M |
July 28, 2025 | 22.18 | 22.18 | 22.18 | 22.3 | 22.04 | 2.52M |
July 25, 2025 | 22.13 | 22.19 | 22.19 | 22.32 | 22.04 | 2.39M |
July 24, 2025 | 22.12 | 22.13 | 22.13 | 22.21 | 21.91 | 2.85M |
July 23, 2025 | 21.9 | 22.08 | 22.08 | 22.25 | 21.9 | 3.47M |
July 22, 2025 | 21.74 | 21.89 | 21.89 | 21.91 | 21.7 | 3.5M |
July 21, 2025 | 21.73 | 21.7 | 21.7 | 21.75 | 21.56 | 2.55M |
July 18, 2025 | 21.64 | 21.74 | 21.74 | 21.75 | 21.52 | 2.13M |
July 17, 2025 | 21.38 | 21.69 | 21.69 | 21.77 | 21.33 | 3.93M |
July 16, 2025 | 21.26 | 21.36 | 21.36 | 21.47 | 21.17 | 2.46M |
July 15, 2025 | 21.45 | 21.25 | 21.25 | 21.45 | 21.1 | 3.03M |
July 14, 2025 | 21.27 | 21.34 | 21.34 | 21.63 | 21.22 | 4.35M |
July 11, 2025 | 21.25 | 21.34 | 21.34 | 21.48 | 21.24 | 3.8M |
July 10, 2025 | 21.18 | 21.25 | 21.25 | 21.25 | 21.09 | 2.2M |
July 09, 2025 | 21.13 | 21.14 | 21.14 | 21.25 | 21.01 | 2.64M |
July 08, 2025 | 20.92 | 21.12 | 21.12 | 21.14 | 20.89 | 3.59M |